MicroSectors Solactive FA... (BERZ)
AMEX: BERZ
· Real-Time Price · USD
4.86
-0.38 (-7.34%)
At close: Aug 22, 2025, 3:59 PM
4.80
-1.13%
After-hours: Aug 22, 2025, 07:34 PM EDT
BERZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.21 | 5.28 | 4.81 | 4.85 | 4.85 | -7.44% | 798,907 |
| Aug 21, 2025 | 5.20 | 5.33 | 5.15 | 5.24 | 5.24 | 1.55% | 494,800 |
| Aug 20, 2025 | 5.06 | 5.48 | 5.06 | 5.16 | 5.16 | 4.03% | 954,600 |
| Aug 19, 2025 | 4.64 | 4.99 | 4.64 | 4.96 | 4.96 | 6.67% | 489,418 |
| Aug 18, 2025 | 4.68 | 4.71 | 4.63 | 4.65 | 4.65 | 1.31% | 252,400 |
| Aug 15, 2025 | 4.50 | 4.65 | 4.49 | 4.59 | 4.59 | 0.88% | 377,030 |
| Aug 14, 2025 | 4.66 | 4.66 | 4.51 | 4.55 | 4.55 | -0.22% | 415,800 |
| Aug 13, 2025 | 4.47 | 4.63 | 4.46 | 4.56 | 4.56 | -0.22% | 340,738 |
| Aug 12, 2025 | 4.68 | 4.82 | 4.55 | 4.57 | 4.57 | -4.39% | 466,000 |
| Aug 11, 2025 | 4.74 | 4.80 | 4.61 | 4.78 | 4.78 | -0.42% | 709,248 |
| Aug 8, 2025 | 4.96 | 4.98 | 4.80 | 4.80 | 4.80 | -4.19% | 363,900 |
| Aug 7, 2025 | 5.01 | 5.16 | 4.92 | 5.01 | 5.01 | -2.91% | 540,018 |
| Aug 6, 2025 | 5.42 | 5.44 | 5.15 | 5.16 | 5.16 | -3.91% | 409,600 |
| Aug 5, 2025 | 5.25 | 5.37 | 5.13 | 5.37 | 5.37 | 0.56% | 552,800 |
| Aug 4, 2025 | 5.53 | 5.56 | 5.34 | 5.34 | 5.34 | -7.45% | 332,600 |
| Aug 1, 2025 | 5.56 | 5.81 | 5.53 | 5.77 | 5.77 | 9.90% | 629,186 |
| Jul 31, 2025 | 4.95 | 5.31 | 4.94 | 5.25 | 5.25 | 0.77% | 583,900 |
| Jul 30, 2025 | 5.23 | 5.34 | 5.14 | 5.21 | 5.21 | -0.95% | 352,024 |
| Jul 29, 2025 | 5.14 | 5.32 | 5.09 | 5.26 | 5.26 | 1.15% | 534,100 |
| Jul 28, 2025 | 5.21 | 5.25 | 5.16 | 5.20 | 5.20 | -2.26% | 471,711 |